ルックホールディングス(8029)の株価時系列情報
ルックホールディングス(8029)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 278 | 282 | 276 | 280 | 307,000 |
2013/12/27 | 280 | 280 | 276 | 277 | 139,000 |
2013/12/26 | 272 | 279 | 272 | 276 | 298,000 |
2013/12/25 | 268 | 271 | 266 | 267 | 489,000 |
2013/12/24 | 276 | 279 | 271 | 272 | 351,000 |
2013/12/20 | 280 | 281 | 278 | 278 | 177,000 |
2013/12/19 | 284 | 284 | 280 | 282 | 170,000 |
2013/12/18 | 286 | 289 | 280 | 282 | 230,000 |
2013/12/17 | 281 | 287 | 281 | 286 | 240,000 |
2013/12/16 | 287 | 287 | 278 | 278 | 282,000 |
2013/12/13 | 278 | 288 | 275 | 285 | 768,000 |
2013/12/12 | 281 | 282 | 279 | 281 | 119,000 |
2013/12/11 | 288 | 288 | 281 | 281 | 331,000 |
2013/12/10 | 288 | 290 | 286 | 287 | 119,000 |
2013/12/09 | 290 | 291 | 287 | 288 | 162,000 |
2013/12/06 | 287 | 289 | 286 | 287 | 161,000 |
2013/12/05 | 290 | 292 | 287 | 287 | 108,000 |
2013/12/04 | 286 | 294 | 285 | 292 | 330,000 |
2013/12/03 | 290 | 291 | 285 | 287 | 203,000 |
2013/12/02 | 290 | 290 | 288 | 289 | 87,000 |
2013/11/29 | 291 | 291 | 286 | 287 | 131,000 |
2013/11/28 | 286 | 290 | 286 | 288 | 192,000 |
2013/11/27 | 294 | 295 | 286 | 286 | 380,000 |
2013/11/26 | 295 | 296 | 291 | 293 | 419,000 |
2013/11/25 | 291 | 293 | 290 | 291 | 210,000 |
2013/11/22 | 293 | 299 | 288 | 291 | 696,000 |
2013/11/21 | 295 | 295 | 291 | 293 | 339,000 |
2013/11/20 | 285 | 296 | 284 | 296 | 725,000 |
2013/11/19 | 281 | 288 | 281 | 285 | 252,000 |
2013/11/18 | 284 | 284 | 277 | 281 | 286,000 |
2013/11/15 | 280 | 283 | 280 | 282 | 196,000 |
2013/11/14 | 280 | 283 | 278 | 281 | 400,000 |
2013/11/13 | 281 | 285 | 278 | 278 | 842,000 |
2013/11/12 | 288 | 298 | 288 | 297 | 175,000 |
2013/11/11 | 296 | 296 | 289 | 289 | 110,000 |
2013/11/08 | 289 | 295 | 287 | 294 | 162,000 |
2013/11/07 | 298 | 300 | 291 | 291 | 185,000 |
2013/11/06 | 295 | 299 | 295 | 298 | 74,000 |
2013/11/05 | 296 | 298 | 295 | 297 | 75,000 |
2013/11/01 | 300 | 300 | 295 | 296 | 201,000 |
2013/10/31 | 302 | 302 | 297 | 297 | 143,000 |
2013/10/30 | 301 | 303 | 299 | 302 | 184,000 |
2013/10/29 | 300 | 303 | 300 | 302 | 109,000 |
2013/10/28 | 301 | 302 | 299 | 302 | 121,000 |
2013/10/25 | 302 | 303 | 300 | 300 | 107,000 |
2013/10/24 | 302 | 305 | 300 | 304 | 126,000 |
2013/10/23 | 306 | 308 | 303 | 304 | 177,000 |
2013/10/22 | 306 | 312 | 304 | 306 | 249,000 |
2013/10/21 | 309 | 309 | 307 | 309 | 89,000 |
2013/10/18 | 304 | 311 | 304 | 307 | 172,000 |
2013/10/17 | 303 | 306 | 303 | 304 | 58,000 |
2013/10/16 | 304 | 306 | 300 | 302 | 102,000 |
2013/10/15 | 312 | 312 | 306 | 307 | 150,000 |
2013/10/11 | 303 | 315 | 303 | 312 | 353,000 |
2013/10/10 | 304 | 304 | 300 | 302 | 71,000 |
2013/10/09 | 296 | 306 | 296 | 304 | 207,000 |
2013/10/08 | 290 | 304 | 288 | 303 | 319,000 |
2013/10/07 | 299 | 299 | 291 | 294 | 161,000 |
2013/10/04 | 300 | 300 | 296 | 298 | 195,000 |
2013/10/03 | 302 | 306 | 301 | 302 | 116,000 |
2013/10/02 | 312 | 315 | 302 | 303 | 272,000 |
2013/10/01 | 318 | 321 | 312 | 312 | 233,000 |
2013/09/30 | 320 | 324 | 315 | 322 | 215,000 |
2013/09/27 | 326 | 327 | 322 | 322 | 186,000 |
2013/09/26 | 320 | 327 | 320 | 327 | 519,000 |
2013/09/25 | 319 | 326 | 315 | 319 | 436,000 |
2013/09/24 | 313 | 319 | 313 | 319 | 198,000 |
2013/09/20 | 317 | 317 | 314 | 317 | 188,000 |
2013/09/19 | 313 | 318 | 309 | 318 | 565,000 |
2013/09/18 | 310 | 315 | 308 | 311 | 330,000 |
2013/09/17 | 312 | 312 | 307 | 310 | 163,000 |
2013/09/13 | 309 | 312 | 301 | 309 | 388,000 |
2013/09/12 | 303 | 304 | 300 | 303 | 114,000 |
2013/09/11 | 301 | 306 | 300 | 304 | 229,000 |
2013/09/10 | 307 | 307 | 300 | 305 | 234,000 |
2013/09/09 | 304 | 307 | 299 | 307 | 205,000 |
2013/09/06 | 303 | 305 | 300 | 303 | 169,000 |
2013/09/05 | 307 | 310 | 302 | 307 | 231,000 |
2013/09/04 | 293 | 306 | 293 | 306 | 207,000 |
2013/09/03 | 290 | 296 | 288 | 296 | 256,000 |
2013/09/02 | 290 | 292 | 286 | 286 | 292,000 |
2013/08/30 | 290 | 291 | 286 | 286 | 125,000 |
2013/08/29 | 291 | 293 | 288 | 291 | 178,000 |
2013/08/28 | 293 | 295 | 292 | 293 | 205,000 |
2013/08/27 | 305 | 305 | 301 | 301 | 114,000 |
2013/08/26 | 305 | 307 | 300 | 307 | 137,000 |
2013/08/23 | 299 | 304 | 298 | 299 | 153,000 |
2013/08/22 | 297 | 301 | 292 | 296 | 166,000 |
2013/08/21 | 308 | 308 | 297 | 303 | 355,000 |
2013/08/20 | 310 | 313 | 308 | 308 | 146,000 |
2013/08/19 | 308 | 314 | 308 | 314 | 120,000 |
2013/08/16 | 312 | 313 | 310 | 311 | 172,000 |
2013/08/15 | 317 | 319 | 315 | 315 | 173,000 |
2013/08/14 | 333 | 333 | 319 | 320 | 300,000 |
2013/08/13 | 314 | 330 | 312 | 328 | 904,000 |
2013/08/12 | 315 | 325 | 306 | 314 | 556,000 |
2013/08/09 | 323 | 323 | 311 | 315 | 612,000 |
2013/08/08 | 324 | 329 | 315 | 320 | 914,000 |
2013/08/07 | 326 | 333 | 318 | 330 | 617,000 |
2013/08/06 | 337 | 338 | 326 | 329 | 772,000 |
2013/08/05 | 350 | 355 | 332 | 337 | 3,063,000 |
2013/08/02 | 318 | 329 | 316 | 329 | 337,000 |
2013/08/01 | 326 | 327 | 313 | 317 | 402,000 |
2013/07/31 | 315 | 330 | 315 | 323 | 382,000 |
2013/07/30 | 314 | 320 | 311 | 320 | 362,000 |
2013/07/29 | 330 | 330 | 312 | 315 | 598,000 |
2013/07/26 | 334 | 338 | 328 | 330 | 597,000 |
2013/07/25 | 328 | 341 | 325 | 335 | 780,000 |
2013/07/24 | 332 | 332 | 327 | 330 | 165,000 |
2013/07/23 | 324 | 333 | 324 | 332 | 373,000 |
2013/07/22 | 329 | 330 | 323 | 327 | 304,000 |
2013/07/19 | 333 | 334 | 324 | 329 | 564,000 |
2013/07/18 | 328 | 333 | 327 | 333 | 261,000 |
2013/07/17 | 333 | 338 | 326 | 326 | 404,000 |
2013/07/16 | 338 | 342 | 329 | 334 | 407,000 |
2013/07/12 | 349 | 350 | 334 | 337 | 725,000 |
2013/07/11 | 337 | 347 | 336 | 346 | 1,037,000 |
2013/07/10 | 324 | 343 | 319 | 336 | 1,199,000 |
2013/07/09 | 322 | 326 | 320 | 326 | 340,000 |
2013/07/08 | 331 | 333 | 317 | 322 | 877,000 |
2013/07/05 | 320 | 326 | 319 | 321 | 491,000 |
2013/07/04 | 326 | 336 | 321 | 322 | 711,000 |
2013/07/03 | 320 | 332 | 318 | 328 | 790,000 |
2013/07/02 | 320 | 329 | 312 | 320 | 1,106,000 |
2013/07/01 | 294 | 321 | 291 | 320 | 2,006,000 |
2013/06/28 | 293 | 295 | 288 | 290 | 498,000 |
2013/06/27 | 276 | 293 | 276 | 290 | 828,000 |
2013/06/26 | 275 | 297 | 272 | 276 | 2,497,000 |
2013/06/25 | 280 | 280 | 271 | 272 | 466,000 |
2013/06/24 | 288 | 290 | 279 | 282 | 529,000 |
2013/06/21 | 285 | 289 | 282 | 288 | 219,000 |
2013/06/20 | 289 | 294 | 285 | 292 | 185,000 |
2013/06/19 | 290 | 294 | 287 | 289 | 275,000 |
2013/06/18 | 294 | 296 | 288 | 291 | 425,000 |
2013/06/17 | 280 | 299 | 280 | 298 | 540,000 |
2013/06/14 | 294 | 294 | 279 | 282 | 746,000 |
2013/06/13 | 293 | 293 | 287 | 287 | 694,000 |
2013/06/12 | 292 | 304 | 287 | 303 | 469,000 |
2013/06/11 | 303 | 306 | 295 | 298 | 1,154,000 |
2013/06/10 | 301 | 314 | 300 | 311 | 654,000 |
2013/06/07 | 312 | 312 | 288 | 295 | 1,097,000 |
2013/06/06 | 340 | 347 | 317 | 319 | 1,106,000 |
2013/06/05 | 333 | 362 | 333 | 339 | 1,306,000 |
2013/06/04 | 335 | 339 | 329 | 336 | 507,000 |
2013/06/03 | 332 | 346 | 326 | 336 | 508,000 |
2013/05/31 | 340 | 342 | 336 | 337 | 330,000 |
2013/05/30 | 345 | 347 | 335 | 337 | 558,000 |
2013/05/29 | 353 | 356 | 347 | 350 | 406,000 |
2013/05/28 | 346 | 353 | 341 | 344 | 382,000 |
2013/05/27 | 350 | 353 | 341 | 349 | 440,000 |
2013/05/24 | 363 | 365 | 341 | 351 | 877,000 |
2013/05/23 | 376 | 377 | 349 | 350 | 1,216,000 |
2013/05/22 | 376 | 379 | 373 | 375 | 387,000 |
2013/05/21 | 372 | 385 | 372 | 380 | 1,085,000 |
2013/05/20 | 369 | 374 | 369 | 370 | 537,000 |
2013/05/17 | 368 | 380 | 365 | 372 | 764,000 |
2013/05/16 | 370 | 372 | 353 | 368 | 1,156,000 |
2013/05/15 | 388 | 388 | 371 | 373 | 992,000 |
2013/05/14 | 379 | 386 | 377 | 381 | 507,000 |
2013/05/13 | 376 | 379 | 366 | 378 | 1,328,000 |
2013/05/10 | 399 | 399 | 378 | 379 | 1,534,000 |
2013/05/09 | 399 | 402 | 390 | 397 | 542,000 |
2013/05/08 | 405 | 409 | 397 | 403 | 742,000 |
2013/05/07 | 408 | 408 | 399 | 405 | 902,000 |
2013/05/02 | 385 | 395 | 383 | 395 | 584,000 |
2013/05/01 | 374 | 387 | 367 | 383 | 802,000 |
2013/04/30 | 385 | 389 | 372 | 373 | 836,000 |
2013/04/26 | 396 | 397 | 332 | 381 | 1,971,000 |
2013/04/25 | 405 | 409 | 396 | 400 | 765,000 |
2013/04/24 | 405 | 412 | 405 | 405 | 566,000 |
2013/04/23 | 411 | 411 | 398 | 404 | 666,000 |
2013/04/22 | 415 | 418 | 407 | 408 | 804,000 |
2013/04/19 | 400 | 408 | 400 | 407 | 994,000 |
2013/04/18 | 396 | 408 | 394 | 400 | 970,000 |
2013/04/17 | 389 | 400 | 389 | 396 | 599,000 |
2013/04/16 | 392 | 396 | 385 | 388 | 861,000 |
2013/04/15 | 405 | 420 | 395 | 397 | 3,442,000 |
2013/04/12 | 389 | 406 | 376 | 397 | 3,183,000 |
2013/04/11 | 398 | 400 | 387 | 389 | 821,000 |
2013/04/10 | 385 | 396 | 385 | 393 | 462,000 |
2013/04/09 | 402 | 406 | 387 | 388 | 1,617,000 |
2013/04/08 | 372 | 396 | 370 | 394 | 1,443,000 |
2013/04/05 | 389 | 389 | 368 | 371 | 1,009,000 |
2013/04/04 | 363 | 366 | 356 | 365 | 356,000 |
2013/04/03 | 364 | 367 | 361 | 365 | 433,000 |
2013/04/02 | 350 | 364 | 343 | 361 | 651,000 |
2013/04/01 | 375 | 375 | 356 | 357 | 1,008,000 |
2013/03/29 | 387 | 387 | 377 | 379 | 814,000 |
2013/03/28 | 394 | 403 | 383 | 389 | 1,978,000 |
2013/03/27 | 374 | 386 | 363 | 379 | 1,141,000 |
2013/03/26 | 391 | 391 | 370 | 373 | 1,587,000 |
2013/03/25 | 397 | 402 | 374 | 387 | 4,662,000 |
2013/03/22 | 387 | 427 | 386 | 413 | 14,731,000 |
2013/03/21 | 349 | 385 | 343 | 381 | 6,216,000 |
2013/03/19 | 340 | 346 | 340 | 345 | 986,000 |
2013/03/18 | 333 | 341 | 332 | 338 | 794,000 |
2013/03/15 | 330 | 335 | 330 | 335 | 685,000 |
2013/03/14 | 328 | 336 | 327 | 335 | 1,015,000 |
2013/03/13 | 327 | 328 | 325 | 327 | 397,000 |
2013/03/12 | 331 | 331 | 324 | 324 | 543,000 |
2013/03/11 | 329 | 332 | 325 | 329 | 761,000 |
2013/03/08 | 336 | 339 | 327 | 329 | 1,019,000 |
2013/03/07 | 337 | 346 | 331 | 332 | 1,949,000 |
2013/03/06 | 322 | 339 | 322 | 339 | 1,674,000 |
2013/03/05 | 332 | 332 | 321 | 322 | 1,155,000 |
2013/03/04 | 329 | 342 | 329 | 332 | 1,254,000 |
2013/03/01 | 314 | 341 | 313 | 336 | 2,723,000 |
2013/02/28 | 331 | 332 | 317 | 320 | 1,695,000 |
2013/02/27 | 331 | 334 | 327 | 327 | 1,136,000 |
2013/02/26 | 340 | 346 | 333 | 335 | 1,643,000 |
2013/02/25 | 343 | 348 | 338 | 346 | 1,346,000 |
2013/02/22 | 344 | 349 | 340 | 344 | 1,005,000 |
2013/02/21 | 342 | 350 | 342 | 344 | 890,000 |
2013/02/20 | 346 | 350 | 340 | 342 | 1,450,000 |
2013/02/19 | 345 | 354 | 344 | 347 | 1,548,000 |
2013/02/18 | 349 | 349 | 335 | 343 | 1,607,000 |
2013/02/15 | 354 | 354 | 323 | 344 | 2,854,000 |
2013/02/14 | 362 | 363 | 343 | 351 | 3,021,000 |
2013/02/13 | 371 | 381 | 355 | 356 | 12,379,000 |
2013/02/12 | 462 | 465 | 430 | 435 | 5,855,000 |
2013/02/08 | 463 | 492 | 453 | 464 | 19,265,000 |
2013/02/07 | 425 | 439 | 414 | 439 | 7,001,000 |
2013/02/06 | 398 | 421 | 397 | 410 | 5,564,000 |
2013/02/05 | 386 | 407 | 385 | 391 | 4,084,000 |
2013/02/04 | 383 | 392 | 383 | 388 | 2,196,000 |
2013/02/01 | 375 | 380 | 370 | 378 | 1,157,000 |
2013/01/31 | 370 | 375 | 364 | 371 | 723,000 |
2013/01/30 | 367 | 371 | 364 | 368 | 700,000 |
2013/01/29 | 380 | 381 | 367 | 367 | 1,471,000 |
2013/01/28 | 372 | 375 | 368 | 372 | 780,000 |
2013/01/25 | 372 | 372 | 364 | 368 | 671,000 |
2013/01/24 | 362 | 375 | 362 | 367 | 1,096,000 |
2013/01/23 | 371 | 376 | 362 | 365 | 1,310,000 |
2013/01/22 | 382 | 382 | 370 | 372 | 1,492,000 |
2013/01/21 | 377 | 388 | 377 | 382 | 1,502,000 |
2013/01/18 | 378 | 380 | 374 | 375 | 650,000 |
2013/01/17 | 378 | 380 | 370 | 376 | 1,037,000 |
2013/01/16 | 382 | 391 | 373 | 378 | 1,739,000 |
2013/01/15 | 383 | 404 | 380 | 384 | 3,708,000 |
2013/01/11 | 383 | 386 | 377 | 378 | 1,182,000 |
2013/01/10 | 394 | 394 | 383 | 384 | 1,260,000 |
2013/01/09 | 388 | 396 | 386 | 392 | 975,000 |
2013/01/08 | 399 | 412 | 386 | 392 | 3,414,000 |
2013/01/07 | 387 | 403 | 383 | 394 | 2,964,000 |
2013/01/04 | 366 | 391 | 363 | 383 | 2,853,000 |